Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

United Homes Group, Inc - Warrant (NQ:UHGWW)

1.095 +0.035 (+3.33%)
Streaming Delayed Price Updated: 3:41 PM EDT, Aug 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 01, 2025 1.180 1.180 1.095 1.095 4,199 +0.04(+3.33%)
Jul 30, 2025 1.060 0 -0.08(-6.75%)
Jul 29, 2025 1.100 1.140 1.030 1.137 23,912 +0.08(+7.24%)
Jul 28, 2025 1.100 1.100 0.9637 1.060 12,612 +0.02(+1.92%)
Jul 25, 2025 0.9000 1.080 0.8000 1.040 18,566 +0.01(+0.97%)
Jul 24, 2025 1.080 1.100 0.9430 1.030 23,087 +0.05(+5.09%)
Jul 23, 2025 0.9200 1.100 0.9200 0.9801 14,751 +0.05(+5.39%)
Jul 22, 2025 0.8766 1.000 0.8766 0.9300 9,724 +0.05(+5.92%)
Jul 21, 2025 0.8784 0.9500 0.8000 0.8780 48,917 -0.02(-2.64%)
Jul 17, 2025 0.9018 0 +0.11(+14.25%)
Jul 16, 2025 0.7990 0.9000 0.7893 0.7893 29,573 -0.06(-7.25%)
Jul 15, 2025 0.8300 0.9000 0.8055 0.8510 13,428 -0.02(-1.73%)
Jul 14, 2025 0.8900 0.8993 0.8660 0.8660 1,851 +0.00(+0.00%)
Jul 11, 2025 0.8500 0.9400 0.7200 0.8660 168,125 +0.02(+1.88%)
Jul 10, 2025 0.8500 1.030 0.8000 0.8500 30,612 +0.07(+8.97%)
Jul 08, 2025 0.7800 2 -0.09(-10.34%)
Jul 07, 2025 0.7103 0.8700 0.6640 0.8700 8,643 +0.08(+10.13%)
Jul 03, 2025 0.8001 0.8001 0.7100 0.7900 1,311 +0.10(+14.49%)
Jul 02, 2025 0.7162 0.7162 0.6700 0.6900 3,500 -0.12(-14.81%)
Jun 26, 2025 0.8100 0 -0.04(-4.71%)
Jun 25, 2025 0.8242 0.8500 0.8242 0.8500 2,500 +0.07(+8.97%)
Jun 24, 2025 0.7500 0.8886 0.6400 0.7800 38,991 +0.19(+31.53%)
Jun 23, 2025 0.5160 0.7000 0.5160 0.5930 8,630 -0.01(-0.87%)
Jun 20, 2025 0.4974 0.6000 0.4974 0.5982 75,540 +0.13(+27.55%)
Jun 18, 2025 0.5400 0.5774 0.4690 0.4690 106,109 -0.03(-6.20%)
Jun 17, 2025 0.5300 0.5850 0.4800 0.5000 108,965 -0.03(-5.66%)
Jun 16, 2025 0.5389 0.6000 0.4990 0.5300 44,021 -0.06(-10.17%)
Jun 13, 2025 0.6050 0.6170 0.4610 0.5900 191,990 -0.08(-11.94%)
Jun 12, 2025 0.6100 0.6700 0.5400 0.6700 85,750 +0.00(+0.00%)
Jun 11, 2025 0.6500 0.7470 0.5976 0.6700 281,239 +0.11(+19.64%)
Jun 10, 2025 0.6000 0.6533 0.5600 0.5600 65,774 -0.04(-6.67%)
Jun 09, 2025 0.6600 0.7261 0.5000 0.6000 689,664 -0.07(-10.43%)
Jun 06, 2025 0.7400 0.7500 0.6699 0.6699 26,294 -0.07(-9.47%)
Jun 04, 2025 0.7400 0 +0.03(+4.73%)
Jun 03, 2025 0.7400 0.7899 0.6650 0.7066 37,227 +0.04(+6.26%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.